NIFTY BANK 42,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹4,481.35 and a low of ₹754.45. Final close ₹4,359.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹3,225.05 | ₹3,225.05 | ₹2,318.6 | ₹2,398.1 | 5,152 | 42,975 |
| 1 Sept 2022 | ₹2,484.9 | ₹2,993.35 | ₹2,355.65 | ₹2,564.8 | 11,927 | 43,900 |
| 2 Sept 2022 | ₹2,501 | ₹2,700 | ₹2,167.9 | ₹2,550 | 5,601 | 44,300 |
| 5 Sept 2022 | ₹2,350 | ₹2,350 | ₹2,143.2 | ₹2,188.85 | 9,076 | 44,600 |
| 6 Sept 2022 | ₹2,000.05 | ₹2,349 | ₹2,000 | ₹2,315 | 12,477 | 45,875 |
| 7 Sept 2022 | ₹2,520 | ₹2,612.7 | ₹2,254.65 | ₹2,450.4 | 2,87,626 | 2,94,500 |
| 8 Sept 2022 | ₹2,200 | ₹2,223.65 | ₹1,767.75 | ₹1,767.75 | 3,86,751 | 5,90,875 |
| 9 Sept 2022 | ₹1,601.95 | ₹1,771 | ₹1,461.35 | ₹1,670 | 1,20,326 | 5,98,300 |
| 12 Sept 2022 | ₹1,539.1 | ₹1,693.5 | ₹1,429.15 | ₹1,511.1 | 36,726 | 6,11,300 |
| 13 Sept 2022 | ₹1,375 | ₹1,416.75 | ₹1,260.05 | ₹1,294 | 1,31,126 | 6,53,100 |
| 14 Sept 2022 | ₹1,500.95 | ₹1,620 | ₹848.5 | ₹991.05 | 4,06,426 | 6,66,800 |
| 15 Sept 2022 | ₹893.45 | ₹1,209 | ₹763 | ₹1,079.45 | 10,84,052 | 2,72,900 |
| 16 Sept 2022 | ₹1,200 | ₹1,630 | ₹1,136.5 | ₹1,405.15 | 4,44,226 | 1,99,375 |
| 19 Sept 2022 | ₹1,329.9 | ₹1,590 | ₹1,091.8 | ₹1,247.75 | 1,23,051 | 2,09,600 |
| 20 Sept 2022 | ₹1,014.4 | ₹1,014.4 | ₹754.45 | ₹880 | 5,59,876 | 2,37,700 |
| 21 Sept 2022 | ₹922.9 | ₹1,269.4 | ₹830.85 | ₹1,031.05 | 4,02,228 | 2,39,275 |
| 22 Sept 2022 | ₹1,160.3 | ₹1,660.45 | ₹1,014 | ₹1,363 | 3,83,951 | 2,46,825 |
| 23 Sept 2022 | ₹1,548.5 | ₹2,530.3 | ₹1,503.05 | ₹2,411.8 | 1,84,951 | 2,07,825 |
| 26 Sept 2022 | ₹2,849.4 | ₹3,464.5 | ₹2,727.55 | ₹3,302.45 | 34,251 | 1,81,275 |
| 27 Sept 2022 | ₹3,184.1 | ₹3,710 | ₹2,942.85 | ₹3,444.1 | 23,001 | 1,69,200 |
| 28 Sept 2022 | ₹3,958.5 | ₹4,324.5 | ₹3,633.25 | ₹4,315 | 25,802 | 1,51,700 |
| 29 Sept 2022 | ₹3,900.05 | ₹4,481.35 | ₹3,720 | ₹4,359 | 1,04,477 | 98,125 |